(Login BolsaPT & Canal Forex) |
|
GRIFOLS A - [Ticker: GRF.MC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para GRF.MC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-18 | 00:00:00 | 11,44 | 11,48 | 11,27 | 11,30 | 1.787.700 | 2010-03-19 | 00:00:00 | 11,29 | 11,34 | 11,05 | 11,19 | 2.805.300 | 2010-03-22 | 00:00:00 | 11,19 | 11,22 | 11,00 | 11,09 | 2.039.600 | 2010-03-23 | 00:00:00 | 11,07 | 11,14 | 11,03 | 11,04 | 1.018.600 | 2010-03-24 | 00:00:00 | 11,10 | 11,23 | 11,03 | 11,15 | 1.542.000 | 2010-03-25 | 00:00:00 | 11,15 | 11,32 | 11,09 | 11,24 | 1.565.400 | 2010-03-26 | 00:00:00 | 11,24 | 11,39 | 11,24 | 11,34 | 1.594.200 | 2010-03-29 | 00:00:00 | 11,37 | 11,40 | 11,20 | 11,26 | 755.500 | 2010-03-30 | 00:00:00 | 11,26 | 11,39 | 11,15 | 11,22 | 1.245.000 | 2010-03-31 | 00:00:00 | 11,19 | 11,23 | 10,94 | 11,06 | 1.375.100 | 2010-04-01 | 00:00:00 | 11,09 | 11,10 | 10,98 | 11,08 | 629.200 | 2010-04-06 | 00:00:00 | 11,08 | 11,15 | 10,88 | 10,97 | 1.632.400 | 2010-04-07 | 00:00:00 | 10,90 | 11,00 | 10,90 | 10,95 | 1.321.700 | 2010-04-08 | 00:00:00 | 10,89 | 11,03 | 10,68 | 10,99 | 1.284.600 | 2010-04-09 | 00:00:00 | 11,06 | 11,30 | 11,02 | 11,27 | 1.190.100 | 2010-04-12 | 00:00:00 | 11,28 | 11,34 | 11,16 | 11,19 | 983.600 | 2010-04-13 | 00:00:00 | 11,10 | 11,23 | 11,09 | 11,22 | 1.396.800 | 2010-04-14 | 00:00:00 | 11,29 | 11,42 | 11,27 | 11,38 | 1.671.700 | 2010-04-15 | 00:00:00 | 11,43 | 11,43 | 11,24 | 11,32 | 1.392.800 | 2010-04-16 | 00:00:00 | 11,34 | 11,60 | 11,26 | 11,52 | 2.222.100 | 2010-04-19 | 00:00:00 | 11,49 | 11,63 | 11,43 | 11,48 | 1.208.700 | 2010-04-20 | 00:00:00 | 11,57 | 11,68 | 11,45 | 11,60 | 908.700 | 2010-04-21 | 00:00:00 | 11,61 | 11,64 | 11,40 | 11,43 | 953.600 | 2010-04-22 | 00:00:00 | 11,41 | 11,50 | 10,19 | 10,30 | 8.310.400 | 2010-04-23 | 00:00:00 | 10,49 | 10,60 | 10,03 | 10,20 | 6.230.000 | 2010-04-26 | 00:00:00 | 10,32 | 10,55 | 10,03 | 10,48 | 3.968.000 | 2010-04-27 | 00:00:00 | 10,45 | 10,45 | 10,15 | 10,27 | 2.418.000 | 2010-04-28 | 00:00:00 | 10,05 | 10,36 | 9,65 | 10,09 | 4.769.500 | 2010-04-29 | 00:00:00 | 10,06 | 10,08 | 9,73 | 9,78 | 3.655.800 | 2010-04-30 | 00:00:00 | 9,80 | 9,83 | 9,41 | 9,55 | 4.015.800 | 2010-05-03 | 00:00:00 | 9,52 | 10,00 | 9,42 | 9,98 | 2.264.500 | 2010-05-04 | 00:00:00 | 9,99 | 9,99 | 9,45 | 9,50 | 2.197.600 | 2010-05-05 | 00:00:00 | 9,52 | 9,89 | 9,17 | 9,80 | 3.923.900 | 2010-05-06 | 00:00:00 | 9,85 | 9,95 | 9,57 | 9,60 | 2.287.000 | 2010-05-07 | 00:00:00 | 9,40 | 9,60 | 9,05 | 9,27 | 3.542.000 | 2010-05-10 | 00:00:00 | 9,70 | 9,77 | 9,44 | 9,72 | 2.531.500 | 2010-05-11 | 00:00:00 | 9,62 | 9,90 | 9,56 | 9,67 | 2.079.800 | 2010-05-12 | 00:00:00 | 9,60 | 9,87 | 9,55 | 9,69 | 1.730.900 | 2010-05-13 | 00:00:00 | 9,79 | 9,79 | 9,47 | 9,60 | 1.022.700 | 2010-05-14 | 00:00:00 | 9,59 | 9,59 | 9,07 | 9,15 | 1.514.900 | 2010-05-17 | 00:00:00 | 9,05 | 9,36 | 8,95 | 9,10 | 1.864.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|